$21.28 -0.01 (%) Claymore Tr Shs Guggenheim BulletShares 2019 Corporate Bond ETF - NYSEARCA

Apr. 1, 2015 | 10:13 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSCJ historical data

Date Open High Low Close Volume
3/31/201521.3121.3221.2421.2953,321
3/30/201521.2821.3121.2521.2761,481
3/27/201521.2321.2621.2321.2551,295
3/26/201521.2621.2621.1721.1994,960
3/25/201521.3221.3721.2121.2391,930
3/24/201521.2721.2921.1621.29135,540
3/23/201521.2421.2721.1921.2659,275
3/20/201521.2221.2521.1521.25152,866
3/19/201521.2221.2721.1221.15137,877
3/18/201521.1821.2821.1021.27109,854
3/17/201521.1821.1821.0721.13132,707
3/16/201521.1521.3221.1221.1492,598
3/13/201521.0821.1421.0821.10137,754
3/11/201521.1221.1321.0521.1283,541
3/10/201521.1021.1321.0821.10138,638
3/9/201521.0921.0921.0521.0867,273
3/6/201521.0421.0621.0021.0174,566
3/5/201521.1321.1521.1021.15210,527
3/4/201521.2521.4521.1021.11129,050
3/3/201521.1321.1421.0921.1168,484
3/2/201521.2021.2021.1221.1458,291
2/27/201521.2021.2321.2021.2359,114
2/26/201521.2521.2521.1921.19177,925
2/25/201521.2721.2721.2021.25170,075
2/24/201521.2021.2521.1621.2556,534
2/23/201521.1921.2021.1521.1782,663
2/20/201521.2121.2121.1221.12136,572
2/19/201521.1821.1821.1521.1693,585
2/18/201521.0721.1921.0621.1798,574
2/17/201521.1321.1321.0621.1079,169
2/13/201521.2521.2521.1321.1439,472
2/12/201521.1721.1721.1321.16145,417
2/11/201521.1221.1521.1121.1279,935
2/10/201521.1121.1421.1121.1348,086
2/9/201521.1821.1921.1421.1588,429
2/6/201521.2021.2021.1421.1571,686
2/5/201521.2521.2921.2321.27111,899
2/4/201521.2621.2821.2121.2867,743
2/3/201521.3421.3421.2821.2858,480
2/2/201521.3721.3721.2821.3367,324
1/30/201521.3321.4121.3121.39103,355
1/29/201521.3021.3021.2421.2881,930
1/28/201521.2621.2921.2121.2962,955
1/27/201521.3021.3021.2321.24147,889
1/26/201521.2221.2421.2021.2284,675
1/23/201521.2421.2421.1721.23130,020
1/22/201521.2521.2521.1121.19364,294
1/21/201521.2321.2621.2221.22101,070
1/20/201521.2821.2821.2321.24391,299
1/16/201521.3221.3221.2221.2275,897
1/15/201521.2021.3221.2021.3282,972
1/14/201521.2821.2821.2121.2376,074
1/13/201521.1921.2021.1021.1987,019
1/12/201521.1121.1821.1121.1553,631
1/9/201521.1521.1721.0821.1596,861
1/8/201521.1221.1221.0721.11223,304
1/6/201521.0521.1421.0121.0860,564
1/5/201520.9921.0420.9421.0197,761
1/2/201520.9921.0020.9220.9880,733
12/31/201420.8920.9720.8920.9189,050
12/30/201420.9120.9520.8920.9368,750
12/29/201420.9220.9320.8620.89123,511
12/26/201420.9320.9420.9220.949,014
12/24/201420.9320.9520.9020.9516,558
12/23/201420.9521.0120.9020.9477,491
12/22/201421.0521.0520.9620.9853,978
12/19/201421.0321.0320.9820.9866,497
12/18/201420.9621.0020.9620.9838,575
12/17/201421.0621.1021.0021.0278,486
12/16/201421.0621.0721.0221.0643,683
12/15/201421.0621.1121.0121.0328,063
12/12/201421.0621.0821.0221.0751,993
12/11/201421.0421.0521.0021.0264,482
12/10/201421.0521.0520.9921.0547,241
12/9/201421.0321.0420.9721.0268,458
12/8/201420.9621.0020.9621.0097,904
12/5/201421.0021.0020.9620.9630,359
12/4/201421.0721.0721.0421.0746,481
12/3/201421.0821.0821.0321.0430,991
12/2/201421.0921.0920.9721.0681,659
12/1/201421.1421.1821.1021.1075,868
11/28/201421.1921.1921.1321.138,800
11/26/201421.0921.1321.0821.1225,853
11/25/201421.0521.1121.0521.0989,323
11/24/201421.0521.0821.0321.0874,167
11/21/201421.0521.0721.0421.0557,123
11/20/201421.0721.0721.0221.05115,913
11/19/201421.0221.0521.0021.0343,732
11/18/201421.0721.0721.0321.0344,405
11/17/201421.0721.0721.0321.0578,463
11/14/201421.0421.0721.0021.0652,762
11/13/201421.0521.0521.0221.0442,336
11/12/201421.0621.0721.0121.0139,493
11/11/201421.0721.0721.0021.0437,938
11/10/201421.1021.1021.0221.0542,687
11/7/201421.0521.0921.0321.0937,401
11/6/201421.0521.0521.0121.0356,805
11/5/201421.0121.0521.0121.0566,062
11/4/201421.0421.0621.0221.0553,672
11/3/201421.1221.1221.0221.0247,298
  • Showing 1-100 of 750 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center